5952 アマテイ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1993-12-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-12-22 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1993-12-21 | 330 | 341 | 330 | 341 | 2,000 | 341 |
| 1993-12-20 | 342 | 342 | 342 | 342 | 6,000 | 342 |
| 1993-12-17 | 333 | 333 | 330 | 330 | 5,000 | 330 |
| 1993-12-16 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 1993-12-15 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1993-12-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-12-13 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1993-12-10 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1993-12-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-12-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-12-06 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 1993-12-03 | 340 | 345 | 340 | 340 | 6,000 | 340 |
| 1993-12-02 | 357 | 357 | 340 | 340 | 12,000 | 340 |
| 1993-11-30 | 314 | 315 | 312 | 312 | 5,000 | 312 |
| 1993-11-29 | 317 | 317 | 314 | 314 | 6,000 | 314 |
| 1993-11-26 | 340 | 343 | 340 | 343 | 2,000 | 343 |
| 1993-11-25 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 1993-11-24 | 323 | 323 | 321 | 321 | 6,000 | 321 |
| 1993-11-22 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1993-11-19 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 1993-11-18 | 350 | 350 | 339 | 350 | 10,000 | 350 |
| 1993-11-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1993-11-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1993-11-12 | 365 | 370 | 365 | 365 | 8,000 | 365 |
| 1993-11-11 | 358 | 370 | 358 | 370 | 18,000 | 370 |
| 1993-11-10 | 378 | 378 | 370 | 370 | 8,000 | 370 |
| 1993-11-09 | 355 | 378 | 355 | 378 | 20,000 | 378 |
| 1993-11-08 | 340 | 355 | 340 | 355 | 26,000 | 355 |
| 1993-11-05 | 370 | 380 | 362 | 380 | 62,000 | 380 |
| 1993-11-04 | 340 | 368 | 331 | 362 | 43,000 | 362 |
| 1993-11-02 | 316 | 321 | 315 | 321 | 7,000 | 321 |
| 1993-11-01 | 313 | 319 | 310 | 310 | 17,000 | 310 |
| 1993-10-25 | 297 | 297 | 292 | 292 | 2,000 | 292 |
| 1993-10-22 | 300 | 300 | 297 | 297 | 5,000 | 297 |
| 1993-10-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1993-10-18 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 1993-10-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1993-10-13 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1993-10-12 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 1993-10-07 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 1993-10-05 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 1993-10-01 | 340 | 350 | 340 | 350 | 8,000 | 350 |
| 1993-09-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-09-29 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1993-09-28 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 1993-09-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-09-24 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1993-09-22 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1993-09-13 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1993-09-09 | 351 | 351 | 340 | 340 | 7,000 | 340 |
| 1993-09-08 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1993-09-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1993-09-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-09-02 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1993-09-01 | 349 | 349 | 348 | 348 | 2,000 | 348 |
| 1993-08-31 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1993-08-30 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1993-08-27 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1993-08-20 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1993-08-19 | 348 | 348 | 346 | 346 | 3,000 | 346 |
| 1993-08-18 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1993-08-17 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1993-08-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1993-08-12 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 1993-08-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-08-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-08-04 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1993-08-03 | 355 | 361 | 355 | 360 | 6,000 | 360 |
| 1993-07-30 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 1993-07-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-07-28 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 1993-07-26 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1993-07-23 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1993-07-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1993-07-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-07-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-07-15 | 350 | 350 | 347 | 347 | 3,000 | 347 |
| 1993-07-14 | 356 | 356 | 356 | 356 | 7,000 | 356 |
| 1993-07-13 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 1993-07-12 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1993-07-09 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1993-07-07 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1993-07-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1993-07-02 | 364 | 364 | 353 | 353 | 4,000 | 353 |
| 1993-07-01 | 376 | 376 | 364 | 364 | 6,000 | 364 |
| 1993-06-30 | 376 | 376 | 376 | 376 | 6,000 | 376 |
| 1993-06-29 | 362 | 363 | 362 | 362 | 5,000 | 362 |
| 1993-06-28 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1993-06-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-06-23 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 1993-06-22 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1993-06-21 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-06-18 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 1993-06-17 | 342 | 342 | 340 | 340 | 6,000 | 340 |
| 1993-06-15 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1993-06-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-06-11 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-06-10 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1993-06-08 | 388 | 388 | 380 | 380 | 4,000 | 380 |
| 1993-06-07 | 387 | 388 | 387 | 388 | 7,000 | 388 |
| 1993-06-04 | 390 | 393 | 386 | 386 | 10,000 | 386 |
| 1993-06-03 | 390 | 390 | 385 | 390 | 8,000 | 390 |
| 1993-06-02 | 396 | 396 | 390 | 390 | 14,000 | 390 |
| 1993-06-01 | 415 | 415 | 390 | 390 | 22,000 | 390 |
| 1993-05-31 | 410 | 420 | 410 | 415 | 25,000 | 415 |
| 1993-05-28 | 399 | 409 | 399 | 409 | 24,000 | 409 |
| 1993-05-27 | 383 | 383 | 375 | 375 | 41,000 | 375 |
| 1993-05-26 | 360 | 383 | 360 | 383 | 20,000 | 383 |
| 1993-05-25 | 360 | 360 | 350 | 359 | 64,000 | 359 |
| 1993-05-24 | 360 | 370 | 360 | 369 | 57,000 | 369 |
| 1993-05-21 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1993-05-20 | 307 | 307 | 300 | 300 | 6,000 | 300 |
| 1993-05-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1993-05-18 | 321 | 321 | 320 | 320 | 11,000 | 320 |
| 1993-05-17 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1993-05-14 | 323 | 323 | 322 | 322 | 19,000 | 322 |
| 1993-05-13 | 318 | 328 | 317 | 328 | 21,000 | 328 |
| 1993-05-12 | 317 | 317 | 317 | 317 | 36,000 | 317 |
| 1993-05-11 | 299 | 299 | 299 | 299 | 33,000 | 299 |
| 1993-05-10 | 297 | 304 | 297 | 304 | 4,000 | 304 |
| 1993-05-07 | 285 | 292 | 285 | 292 | 6,000 | 292 |
| 1993-05-06 | 283 | 284 | 283 | 284 | 4,000 | 284 |
| 1993-04-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1993-04-27 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 1993-04-26 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1993-04-23 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 1993-04-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1993-04-21 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 1993-04-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1993-04-16 | 285 | 285 | 280 | 280 | 14,000 | 280 |
| 1993-04-15 | 265 | 275 | 265 | 275 | 13,000 | 275 |
| 1993-04-14 | 259 | 264 | 259 | 264 | 4,000 | 264 |
| 1993-04-12 | 260 | 260 | 245 | 245 | 14,000 | 245 |
| 1993-04-09 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 1993-04-08 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1993-04-07 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 1993-04-06 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 1993-04-05 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1993-04-02 | 234 | 234 | 230 | 230 | 2,000 | 230 |
| 1993-03-31 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 1993-03-30 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1993-03-29 | 234 | 234 | 230 | 230 | 15,000 | 230 |
| 1993-03-25 | 235 | 238 | 235 | 235 | 4,000 | 235 |
| 1993-03-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1993-03-18 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 1993-03-16 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1993-03-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1993-03-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1993-03-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1993-03-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1993-03-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1993-02-25 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1993-02-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1993-02-12 | 225 | 225 | 221 | 221 | 4,000 | 221 |
| 1993-02-10 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1993-02-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1993-02-08 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1993-02-05 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1993-02-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1993-01-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1993-01-27 | 210 | 210 | 203 | 203 | 2,000 | 203 |
| 1993-01-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1993-01-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1993-01-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1993-01-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： なし